Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2014 | JPY | 2,170 | 2,191 | 2,167 | 2,173 | 2,173 | +10 (+0.46%) | 22,700 |
26 May 2014 | JPY | 2,179 | 2,179 | 2,141 | 2,163 | 2,163 | +27 (+1.26%) | 18,400 |
23 May 2014 | JPY | 2,128 | 2,180 | 2,115 | 2,136 | 2,136 | -5 (-0.23%) | 33,800 |
22 May 2014 | JPY | 2,128 | 2,152 | 2,076 | 2,141 | 2,141 | +8 (+0.38%) | 29,800 |
21 May 2014 | JPY | 2,053 | 2,137 | 2,021 | 2,133 | 2,133 | +80 (+3.90%) | 29,000 |
20 May 2014 | JPY | 2,060 | 2,080 | 2,020 | 2,053 | 2,053 | -8 (-0.39%) | 31,200 |
19 May 2014 | JPY | 2,119 | 2,153 | 2,058 | 2,061 | 2,061 | -42 (-2.00%) | 55,700 |
16 May 2014 | JPY | 2,124 | 2,128 | 2,085 | 2,103 | 2,103 | -48 (-2.23%) | 38,100 |
15 May 2014 | JPY | 2,170 | 2,170 | 2,130 | 2,151 | 2,151 | -17 (-0.78%) | 18,200 |
14 May 2014 | JPY | 2,161 | 2,169 | 2,151 | 2,168 | 2,168 | -4 (-0.18%) | 20,000 |
13 May 2014 | JPY | 2,120 | 2,195 | 2,118 | 2,172 | 2,172 | +60 (+2.84%) | 30,500 |
12 May 2014 | JPY | 2,193 | 2,241 | 2,111 | 2,112 | 2,112 | -77 (-3.52%) | 67,300 |
9 May 2014 | JPY | 2,270 | 2,272 | 2,180 | 2,189 | 2,189 | -120 (-5.20%) | 113,200 |
8 May 2014 | JPY | 2,340 | 2,357 | 2,286 | 2,309 | 2,309 | 0.0 (0.0%) | 103,400 |
7 May 2014 | JPY | 2,450 | 2,481 | 2,306 | 2,309 | 2,309 | -178 (-7.16%) | 119,500 |
2 May 2014 | JPY | 2,347 | 2,529 | 2,344 | 2,487 | 2,487 | +177 (+7.66%) | 165,400 |
1 May 2014 | JPY | 2,390 | 2,440 | 2,299 | 2,310 | 2,310 | -116 (-4.78%) | 110,900 |
30 Apr 2014 | JPY | 2,400 | 2,625 | 2,378 | 2,426 | 2,426 | +108 (+4.66%) | 378,300 |
28 Apr 2014 | JPY | 2,159 | 2,498 | 2,112 | 2,318 | 2,318 | +176 (+8.22%) | 467,600 |
25 Apr 2014 | JPY | 2,159 | 2,194 | 2,107 | 2,142 | 2,142 | +33 (+1.56%) | 106,000 |
24 Apr 2014 | JPY | 2,189 | 2,279 | 2,107 | 2,109 | 2,109 | -31 (-1.45%) | 87,700 |
23 Apr 2014 | JPY | 2,130 | 2,215 | 2,128 | 2,140 | 2,140 | +17 (+0.80%) | 74,200 |
22 Apr 2014 | JPY | 2,060 | 2,179 | 2,060 | 2,123 | 2,123 | +22 (+1.05%) | 97,300 |
21 Apr 2014 | JPY | 2,216 | 2,220 | 2,074 | 2,101 | 2,101 | -215 (-9.28%) | 144,300 |
18 Apr 2014 | JPY | 2,448 | 2,675 | 2,240 | 2,316 | 2,316 | -109 (-4.49%) | 182,500 |
17 Apr 2014 | JPY | 2,312 | 2,489 | 2,312 | 2,425 | 2,425 | +155 (+6.83%) | 183,800 |
16 Apr 2014 | JPY | 2,193 | 2,288 | 2,193 | 2,270 | 2,270 | +85 (+3.89%) | 139,800 |
15 Apr 2014 | JPY | 2,126 | 2,194 | 2,100 | 2,185 | 2,185 | +71 (+3.36%) | 118,800 |
14 Apr 2014 | JPY | 1,980 | 2,244 | 1,976 | 2,114 | 2,114 | +128 (+6.45%) | 143,300 |
11 Apr 2014 | JPY | 2,042 | 2,150 | 1,986 | 1,986 | 1,986 | -86 (-4.15%) | 169,400 |